Warner Bros. Discovery, Inc. (WBD) NASDAQ

18.99

-0.25(-1.30%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202519.3818.9918.9919.6118.8322.28M
October 02, 202519.3319.2419.2419.3519.0421.2M
October 01, 202519.5319.3519.3519.7219.221.75M
September 30, 202518.9419.5319.5319.6218.7752.48M
September 29, 202519.4918.8618.8619.7418.8341.55M
September 26, 202519.3419.5119.5119.9519.3441.95M
September 25, 202519.6219.7819.7820.2419.541.36M
September 24, 202519.5219.8219.8219.8419.1841.35M
September 23, 202519.6419.5619.5620.1219.4347.38M
September 22, 202519.2719.6119.6119.718.8355.37M
September 19, 202518.719.3319.3319.4817.98148.31M
September 18, 202517.8618.718.718.7617.5849.55M
September 17, 202518.0817.9917.9918.3617.5749.77M
September 16, 202518.7718.2518.2518.9317.6185M
September 15, 202518.7719.4619.4619.618.41106.77M
September 12, 202517.5318.9118.9119.3317.22284.55M
September 11, 202512.5916.1716.1517.2412.56295.6M
September 10, 202512.2512.5412.5412.571258.37M
September 09, 202512.3412.2612.2612.4812.1843.32M
September 08, 202512.1412.3512.3512.3811.9260.18M
September 05, 202511.7712.1112.1112.1811.7763.76M
September 04, 202511.9811.7711.7711.9811.5466.23M
September 03, 202511.5711.9211.9212.0311.4574.14M
September 02, 202511.311.6211.6211.6511.2551.59M
August 29, 20251211.6411.6412.0411.4760.09M
August 28, 202512.1912.0612.0612.2612.0230.59M
August 27, 202511.8112.1512.1512.1711.8144.45M
August 26, 202512.0111.811.812.0911.7357.91M
August 25, 20251212.0412.0412.0911.8832.01M
August 22, 202511.6712.0512.0512.0811.648.71M
August 21, 202511.4211.5911.5911.6111.3637.39M
August 20, 202511.5311.5411.5411.6211.2835.58M
August 19, 202511.7711.5611.5611.8111.4929.92M
August 18, 202511.8111.8211.8211.8711.6334.92M
August 15, 202511.8511.8511.8511.9911.7539.92M
August 14, 202511.8711.7811.7812.1711.7351.53M
August 13, 202511.3212.0512.0512.2311.2860.12M
August 12, 202510.8111.2211.2211.310.7946.83M
August 11, 202510.9410.7810.7810.9910.7639.46M
August 08, 202511.8610.9110.9111.9810.962.09M
August 07, 202513.1511.8611.8613.2311.7657.82M
August 06, 202512.812.7912.8112.9612.7648.71M
August 05, 202512.8912.7212.7212.9112.4748.41M
August 04, 202512.912.812.813.0112.6265.21M
August 01, 202513.0412.8712.8713.0612.5759.31M
July 31, 202513.213.1713.1713.2913.0255.42M
July 30, 202513.113.2613.2613.4713.0752.28M
July 29, 202513.7613.1213.1213.7613.0567.56M
July 28, 202513.5413.713.713.8713.4997.03M
July 25, 202513.5213.4913.4913.5813.2173.2M
July 24, 202513.2713.513.513.6813.23125.66M
July 23, 202512.913.3113.3113.3912.85102.27M
July 22, 202512.812.8512.8513.0212.7788.03M
July 21, 202512.8312.812.812.8912.6662.75M
July 18, 202512.9712.7512.7512.9912.57117.73M
July 17, 202512.5912.8412.8413.0412.52125.18M
July 16, 202512.112.5812.5812.6512.04105.42M
July 15, 202512.0112.0312.0312.31293.99M
July 14, 202511.7312.0112.0112.0811.7161.48M
July 11, 202511.5711.7311.7311.7611.4670.15M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved